29,633$
-2,75%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,37 | 30,63 | 29,38 | 29,64 | -2,72% | 1.456.761,00 |
| 08.09.2026 | 31,02 | 31,15 | 30,24 | 30,47 | -1,77% | 1.432.808,00 |
| 04.09.2026 | 29,60 | 31,02 | 29,45 | 31,02 | 5,40% | 2.795.624,00 |
| 03.09.2026 | 29,65 | 29,65 | 28,74 | 29,43 | -0,07% | 1.324.638,00 |
| 02.09.2026 | 29,27 | 29,73 | 28,96 | 29,45 | 0,89% | 1.495.045,00 |
| 01.09.2026 | 29,79 | 29,79 | 28,81 | 29,19 | -0,51% | 1.419.098,00 |
| 31.08.2026 | 29,56 | 29,70 | 29,16 | 29,34 | -0,68% | 1.037.891,00 |
| 28.08.2026 | 30,27 | 30,46 | 29,40 | 29,54 | -2,22% | 883.117,00 |
| 27.08.2026 | 29,94 | 30,45 | 29,42 | 30,21 | 0,67% | 983.255,00 |
| 26.08.2026 | 29,45 | 30,01 | 29,00 | 30,01 | 2,53% | 1.263.652,00 |
| 25.08.2026 | 30,00 | 30,15 | 28,93 | 29,27 | -0,10% | 1.303.031,00 |
| 24.08.2026 | 30,07 | 30,08 | 29,01 | 29,30 | -2,20% | 1.890.471,00 |
| 21.08.2026 | 30,17 | 30,45 | 29,90 | 29,96 | 0,60% | 1.698.736,00 |
| 20.08.2026 | 30,30 | 30,51 | 29,66 | 29,78 | -2,62% | 1.560.497,00 |
| 19.08.2026 | 31,20 | 31,20 | 30,49 | 30,58 | -0,52% | 1.684.059,00 |
| 18.08.2026 | 31,50 | 31,50 | 30,57 | 30,74 | -3,36% | 1.622.186,00 |
| 17.08.2026 | 31,10 | 31,84 | 30,52 | 31,81 | 1,89% | 2.663.935,00 |
| 14.08.2026 | 30,32 | 31,44 | 30,26 | 31,22 | 2,76% | 1.681.916,00 |
| 13.08.2026 | 31,03 | 31,05 | 30,35 | 30,38 | -1,30% | 1.882.140,00 |
| 12.08.2026 | 30,54 | 31,04 | 30,14 | 30,78 | 1,79% | 1.684.356,00 |
| 11.08.2026 | 31,45 | 31,95 | 30,11 | 30,24 | -4,27% | 2.145.130,00 |
| 10.08.2026 | 32,45 | 32,46 | 31,49 | 31,59 | -4,65% | 1.923.550,00 |
| 07.08.2026 | 34,36 | 34,51 | 32,92 | 33,13 | -2,13% | 1.326.627,00 |
| 06.08.2026 | 33,50 | 34,53 | 33,15 | 33,85 | -0,91% | 2.233.325,00 |
| 05.08.2026 | 40,50 | 41,12 | 33,88 | 34,16 | -5,27% | 3.356.328,00 |
| 04.08.2026 | 35,40 | 36,41 | 34,61 | 36,06 | 3,32% | 2.193.600,00 |
| 03.08.2026 | 34,07 | 35,34 | 34,06 | 34,90 | 2,74% | 1.948.284,00 |
| 31.07.2026 | 33,88 | 34,21 | 33,12 | 33,97 | 1,95% | 851.102,00 |
| 30.07.2026 | 34,44 | 34,57 | 33,20 | 33,32 | -0,69% | 1.032.982,00 |
| 29.07.2026 | 35,25 | 35,34 | 32,99 | 33,55 | -5,78% | 1.409.004,00 |
| 28.07.2026 | 35,46 | 36,30 | 35,01 | 35,61 | 0,82% | 774.903,00 |
| 27.07.2026 | 35,76 | 36,12 | 34,87 | 35,32 | 0,26% | 697.901,00 |
| 24.07.2026 | 35,49 | 35,65 | 35,02 | 35,23 | 1,06% | 983.396,00 |
| 23.07.2026 | 34,60 | 35,35 | 34,44 | 34,86 | 0,37% | 792.006,00 |
| 22.07.2026 | 34,53 | 35,24 | 34,46 | 34,73 | 0,99% | 505.298,00 |
| 21.07.2026 | 34,40 | 34,55 | 33,37 | 34,39 | 1,96% | 768.551,00 |
| 20.07.2026 | 34,18 | 34,47 | 33,50 | 33,73 | -0,03% | 1.117.958,00 |
| 17.07.2026 | 33,10 | 34,21 | 32,12 | 33,74 | -5,04% | 1.301.867,00 |
| 16.07.2026 | 34,53 | 35,91 | 34,53 | 35,53 | 2,22% | 696.195,00 |
| 15.07.2026 | 34,44 | 34,87 | 34,06 | 34,76 | 1,28% | 647.431,00 |
| 14.07.2026 | 34,39 | 34,77 | 33,91 | 34,32 | 1,90% | 625.866,00 |
| 13.07.2026 | 33,11 | 34,19 | 33,03 | 33,68 | 0,24% | 886.579,00 |
| 10.07.2026 | 32,92 | 33,74 | 32,76 | 33,60 | 1,39% | 972.031,00 |
| 09.07.2026 | 33,62 | 34,01 | 32,93 | 33,14 | 0,09% | 901.868,00 |
| 08.07.2026 | 32,88 | 33,23 | 32,65 | 33,11 | -0,72% | 1.039.903,00 |
| 07.07.2026 | 33,87 | 34,14 | 32,78 | 33,35 | -2,54% | 682.618,00 |
| 06.07.2026 | 33,50 | 34,25 | 33,50 | 34,22 | 2,18% | 695.527,00 |
| 02.07.2026 | 33,98 | 34,58 | 32,98 | 33,49 | -0,39% | 769.909,00 |
| 01.07.2026 | 35,01 | 35,01 | 33,53 | 33,62 | -4,08% | 1.039.120,00 |
| 30.06.2026 | 34,60 | 35,36 | 34,60 | 35,05 | 0,66% | 835.026,00 |
| 29.06.2026 | 35,54 | 35,87 | 34,39 | 34,82 | -2,68% | 1.139.157,00 |
| 26.06.2026 | 36,04 | 36,10 | 35,27 | 35,78 | -2,05% | 2.637.482,00 |
| 25.06.2026 | 34,86 | 36,58 | 34,51 | 36,53 | 6,04% | 1.314.054,00 |
| 24.06.2026 | 35,13 | 35,47 | 34,27 | 34,45 | -1,85% | 1.004.754,00 |
| 23.06.2026 | 34,61 | 35,62 | 34,61 | 35,10 | -0,96% | 664.891,00 |
| 22.06.2026 | 36,14 | 36,70 | 34,75 | 35,44 | -2,19% | 1.760.920,00 |
| 19.06.2026 | 36,34 | 36,35 | 36,18 | 36,23 | -0,24% | - |
| 18.06.2026 | 36,98 | 37,38 | 35,99 | 36,32 | -0,11% | 1.712.776,00 |
| 17.06.2026 | 36,64 | 37,55 | 35,96 | 36,36 | -0,38% | 893.694,00 |
| 16.06.2026 | 35,86 | 36,83 | 35,86 | 36,50 | 2,67% | 1.011.007,00 |
| 15.06.2026 | 35,59 | 36,09 | 35,30 | 35,55 | 1,63% | 960.108,00 |
| 12.06.2026 | 35,00 | 35,40 | 34,61 | 34,98 | 1,10% | 794.991,00 |
| 11.06.2026 | 33,80 | 34,88 | 33,63 | 34,60 | 3,90% | 1.089.310,00 |
| 10.06.2026 | 33,86 | 34,39 | 33,10 | 33,30 | -2,09% | 1.102.824,00 |
| 09.06.2026 | 33,83 | 34,61 | 33,45 | 34,01 | 2,29% | 1.458.247,00 |
| 08.06.2026 | 32,89 | 33,72 | 32,53 | 33,25 | 1,90% | 1.155.308,00 |
| 05.06.2026 | 32,55 | 33,05 | 32,32 | 32,63 | -0,82% | 890.349,00 |
| 04.06.2026 | 32,89 | 33,21 | 32,59 | 32,90 | 0,70% | 1.206.285,00 |
| 03.06.2026 | 33,20 | 33,62 | 32,60 | 32,67 | -2,65% | 1.375.843,00 |
| 02.06.2026 | 32,00 | 33,80 | 31,93 | 33,56 | 5,73% | 2.040.015,00 |
| 01.06.2026 | 32,58 | 32,64 | 31,72 | 31,74 | -3,23% | 1.806.891,00 |
| 29.05.2026 | 33,16 | 33,53 | 32,74 | 32,80 | -2,55% | 1.629.120,00 |
| 28.05.2026 | 34,32 | 34,51 | 33,22 | 33,66 | -3,16% | 1.307.819,00 |
| 27.05.2026 | 36,20 | 36,34 | 34,40 | 34,76 | -5,90% | 2.338.761,00 |
| 26.05.2026 | 36,85 | 37,00 | 36,21 | 36,94 | 2,38% | 1.903.875,00 |
| 22.05.2026 | 35,49 | 36,15 | 35,00 | 36,08 | 2,44% | 793.642,00 |
| 21.05.2026 | 35,49 | 35,94 | 35,00 | 35,22 | -1,51% | 1.308.097,00 |
| 20.05.2026 | 34,97 | 35,83 | 34,70 | 35,76 | 3,41% | 1.279.719,00 |
| 19.05.2026 | 34,75 | 35,10 | 33,92 | 34,58 | -0,97% | 1.086.842,00 |
| 18.05.2026 | 34,86 | 35,33 | 34,14 | 34,92 | 0,78% | 1.627.104,00 |
| 15.05.2026 | 34,60 | 35,03 | 34,18 | 34,65 | -1,51% | 1.391.252,00 |
| 14.05.2026 | 35,85 | 36,23 | 34,74 | 35,18 | 0,29% | 1.248.654,00 |
| 13.05.2026 | 36,15 | 36,33 | 35,02 | 35,08 | -2,07% | 2.098.195,00 |
| 12.05.2026 | 36,85 | 37,30 | 35,80 | 35,82 | -3,37% | 1.342.002,00 |
| 11.05.2026 | 36,36 | 37,65 | 35,43 | 37,07 | 2,69% | 1.879.243,00 |
| 08.05.2026 | 42,00 | 42,00 | 36,07 | 36,10 | -13,45% | 3.190.240,00 |
| 07.05.2026 | 42,94 | 43,12 | 41,59 | 41,71 | -3,61% | 2.493.705,00 |
| 06.05.2026 | 39,00 | 43,81 | 37,71 | 43,27 | 15,36% | 3.433.095,00 |
| 05.05.2026 | 37,18 | 38,24 | 37,18 | 37,51 | 2,04% | 1.169.193,00 |
| 04.05.2026 | 38,18 | 38,22 | 36,67 | 36,76 | -4,45% | 1.163.920,00 |
| 01.05.2026 | 38,55 | 38,61 | 37,71 | 38,47 | -0,62% | 1.230.147,00 |
| 30.04.2026 | 38,73 | 39,19 | 38,60 | 38,71 | 0,42% | 848.672,00 |
| 29.04.2026 | 39,36 | 39,81 | 38,27 | 38,55 | -1,76% | 959.473,00 |
| 28.04.2026 | 39,68 | 40,01 | 38,69 | 39,24 | -1,03% | 749.417,00 |
| 27.04.2026 | 39,45 | 40,02 | 39,03 | 39,65 | 1,15% | 982.326,00 |
| 24.04.2026 | 39,48 | 39,87 | 38,72 | 39,20 | -0,71% | 612.046,00 |
| 23.04.2026 | 39,21 | 40,28 | 38,81 | 39,48 | 1,28% | 1.072.601,00 |
| 22.04.2026 | 39,38 | 39,82 | 38,25 | 38,98 | 0,26% | 1.543.427,00 |
| 21.04.2026 | 38,58 | 39,26 | 38,49 | 38,88 | 0,73% | 1.120.177,00 |
| 20.04.2026 | 38,80 | 39,16 | 38,16 | 38,60 | -0,90% | 1.060.151,00 |